Singapore markets open in 7 hours 1 minute
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,732.73 -123.96 (-0.19%) CMC Crypto 200
1,360.64 -13.20 (-0.96%)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00160000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 10.60 | 10.30 | 10.70 | -3.70 | -25.87% | 47 | 539 | 138.40% |
| ELF240531C00160000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 11.50 | 11.40 | 11.70 | -6.40 | -35.75% | 22 | 29 | 102.84% |
| ELF240607C00160000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 11.50 | 12.10 | 13.00 | -7.30 | -38.83% | 5 | 9 | 89.69% |
| ELF240614C00160000 | 2024-05-17 12:42PM EDT | 2024-06-14 | 13.60 | 12.90 | 13.80 | +13.60 | - | 8 | 1 | 81.85% |
| ELF240621C00160000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 13.70 | 13.80 | 14.10 | -5.80 | -29.74% | 15 | 243 | 76.05% |
| ELF240628C00160000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 14.50 | 13.40 | 15.00 | -6.89 | -32.21% | 1 | 61 | 70.44% |
| ELF240719C00160000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 16.90 | 16.70 | 17.00 | -2.70 | -13.78% | 23 | 202 | 67.49% |
| ELF240816C00160000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 21.05 | 20.80 | 21.20 | -6.95 | -24.82% | 3 | 78 | 69.34% |
| ELF240920C00160000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 23.30 | 23.30 | 23.80 | -3.90 | -14.34% | 23 | 18 | 65.81% |
| ELF241018C00160000 | 2024-05-17 11:34AM EDT | 2024-10-18 | 26.40 | 24.40 | 25.80 | -6.05 | -18.64% | 1 | 2 | 63.33% |
| ELF241115C00160000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 31.44 | 28.10 | 28.90 | 0.00 | - | 6 | 224 | 66.02% |
| ELF241220C00160000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 30.66 | 30.20 | 30.80 | -7.24 | -19.10% | 5 | 7 | 64.64% |
| ELF250117C00160000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 33.00 | 30.60 | 32.40 | -2.00 | -5.71% | 3 | 112 | 62.81% |
| ELF250620C00160000 | 2024-05-17 12:16PM EDT | 2025-06-20 | 41.60 | 40.30 | 41.70 | -2.60 | -5.88% | 2 | 10 | 64.14% |
| ELF260116C00160000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 50.90 | 48.60 | 51.60 | -6.72 | -11.66% | 30 | 81 | 63.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00160000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 12.10 | 11.80 | 12.10 | +2.10 | +21.00% | 53 | 270 | 137.18% |
| ELF240531P00160000 | 2024-05-17 2:04PM EDT | 2024-05-31 | 12.70 | 12.40 | 13.00 | +3.30 | +35.11% | 4 | 90 | 99.49% |
| ELF240607P00160000 | 2024-05-13 10:35AM EDT | 2024-06-07 | 12.70 | 11.40 | 13.80 | 0.00 | - | 1 | 6 | 79.54% |
| ELF240614P00160000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 14.10 | 12.70 | 15.90 | +3.81 | +37.03% | 1 | 6 | 78.36% |
| ELF240621P00160000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 14.80 | 14.60 | 15.00 | +1.92 | +14.91% | 63 | 307 | 72.42% |
| ELF240628P00160000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 15.66 | 15.10 | 16.40 | +1.56 | +11.06% | 1 | 19 | 70.45% |
| ELF240719P00160000 | 2024-05-17 2:21PM EDT | 2024-07-19 | 17.15 | 16.90 | 17.30 | +3.75 | +27.99% | 4 | 1,333 | 62.49% |
| ELF240816P00160000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 20.70 | 20.30 | 20.80 | +3.90 | +23.21% | 5 | 197 | 62.93% |
| ELF240920P00160000 | 2024-05-14 11:08AM EDT | 2024-09-20 | 21.40 | 22.10 | 22.60 | 0.00 | - | 17 | 42 | 58.31% |
| ELF241018P00160000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 23.80 | 23.60 | 24.10 | +1.80 | +8.18% | 258 | 113 | 56.41% |
| ELF241115P00160000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 20.30 | 25.90 | 28.10 | 0.00 | - | 10 | 93 | 59.05% |
| ELF241220P00160000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 27.10 | 27.10 | 29.50 | +1.33 | +5.16% | 2 | 5 | 56.78% |
| ELF250117P00160000 | 2024-05-06 11:59AM EDT | 2025-01-17 | 26.20 | 28.20 | 30.50 | 0.00 | - | 2 | 78 | 55.49% |
| ELF260116P00160000 | 2024-05-15 3:08PM EDT | 2026-01-16 | 37.50 | 39.60 | 40.60 | 0.00 | - | 1 | 17 | 49.42% |
© 2024 Yahoo. All rights reserved.